Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 11.78 | 11.82 | 11.68 | 11.80 | 17,274,132 | -0.03(-0.26%) |
Feb 27, 2017 | 11.77 | 11.87 | 11.72 | 11.83 | 12,868,634 | +0.09(+0.72%) |
Feb 24, 2017 | 11.71 | 11.82 | 11.64 | 11.74 | 19,823,602 | -0.11(-0.91%) |
Feb 23, 2017 | 11.85 | 11.88 | 11.64 | 11.85 | 19,660,556 | +0.02(+0.13%) |
Feb 22, 2017 | 11.81 | 11.94 | 11.80 | 11.84 | 17,683,784 | -0.08(-0.71%) |
Feb 21, 2017 | 11.97 | 12.03 | 11.84 | 11.92 | 15,348,012 | +0.04(+0.32%) |
Feb 17, 2017 | 11.88 | 11.88 | 11.88 | 0 | -0.16(-1.35%) | |
Feb 16, 2017 | 12.07 | 12.07 | 11.84 | 12.04 | 24,783,560 | +0.02(+0.19%) |
Feb 15, 2017 | 12.09 | 12.10 | 11.86 | 12.02 | 18,682,974 | +0.05(+0.45%) |
Feb 14, 2017 | 11.71 | 12.03 | 11.67 | 11.97 | 16,169,083 | +0.26(+2.24%) |
Feb 13, 2017 | 11.68 | 11.85 | 11.68 | 11.70 | 15,193,345 | +0.12(+1.07%) |
Feb 10, 2017 | 11.60 | 11.72 | 11.52 | 11.58 | 22,652,518 | +0.00(+0.00%) |
Feb 09, 2017 | 11.19 | 11.58 | 11.24 | 11.58 | 22,110,028 | +0.39(+3.45%) |
Feb 08, 2017 | 11.15 | 11.21 | 11.00 | 11.19 | 18,669,302 | -0.07(-0.62%) |
Feb 07, 2017 | 11.36 | 11.47 | 11.25 | 11.26 | 21,831,806 | -0.04(-0.34%) |
Feb 06, 2017 | 11.22 | 11.39 | 11.19 | 11.30 | 13,475,993 | +0.01(+0.07%) |
Feb 03, 2017 | 11.22 | 11.36 | 11.09 | 11.30 | 18,445,706 | +0.29(+2.60%) |
Feb 02, 2017 | 11.04 | 11.14 | 10.97 | 11.01 | 16,478,849 | -0.16(-1.45%) |
Feb 01, 2017 | 11.24 | 11.39 | 11.16 | 11.17 | 18,653,986 | +0.04(+0.35%) |
Jan 31, 2017 | 11.13 | 11.31 | 11.03 | 11.13 | 19,825,334 | -0.03(-0.28%) |
Jan 30, 2017 | 11.13 | 11.22 | 10.98 | 11.16 | 20,864,062 | -0.07(-0.62%) |
Jan 27, 2017 | 11.33 | 11.33 | 11.16 | 11.23 | 12,117,011 | -0.12(-1.09%) |
Jan 26, 2017 | 11.32 | 11.44 | 11.24 | 11.36 | 17,078,536 | +0.06(+0.55%) |
Jan 25, 2017 | 11.16 | 11.32 | 11.10 | 11.30 | 19,263,496 | +0.29(+2.67%) |
Jan 24, 2017 | 10.79 | 11.08 | 10.77 | 11.00 | 20,916,628 | +0.25(+2.37%) |
Jan 23, 2017 | 10.73 | 10.88 | 10.65 | 10.75 | 17,066,772 | -0.10(-0.93%) |
Jan 20, 2017 | 10.79 | 10.92 | 10.74 | 10.85 | 25,936,360 | +0.05(+0.43%) |
Jan 19, 2017 | 10.88 | 11.05 | 10.75 | 10.80 | 16,539,910 | -0.04(-0.36%) |
Jan 18, 2017 | 10.72 | 10.85 | 10.55 | 10.84 | 26,699,760 | +0.19(+1.81%) |
Jan 17, 2017 | 11.21 | 11.21 | 10.63 | 10.65 | 33,682,680 | -0.70(-6.13%) |
Jan 13, 2017 | 11.34 | 11.34 | 11.34 | 0 | +0.19(+1.73%) | |
Jan 12, 2017 | 11.16 | 11.18 | 10.94 | 11.15 | 20,311,058 | -0.07(-0.62%) |
Jan 11, 2017 | 11.13 | 11.22 | 11.03 | 11.22 | 19,909,308 | -0.03(-0.27%) |
Jan 10, 2017 | 11.17 | 11.33 | 11.06 | 11.25 | 20,429,296 | +0.15(+1.32%) |
Jan 09, 2017 | 11.08 | 11.18 | 10.98 | 11.10 | 12,348,318 | -0.08(-0.76%) |
Jan 06, 2017 | 11.24 | 11.30 | 11.13 | 11.19 | 10,606,558 | +0.04(+0.35%) |
Jan 05, 2017 | 11.23 | 11.35 | 10.98 | 11.15 | 16,458,247 | -0.15(-1.30%) |
Jan 04, 2017 | 11.23 | 11.35 | 11.18 | 11.30 | 12,632,393 | +0.15(+1.32%) |
Jan 03, 2017 | 11.25 | 11.37 | 10.99 | 11.15 | 20,622,686 | +0.05(+0.49%) |
Dec 30, 2016 | 11.09 | 11.09 | 11.09 | 0 | +0.15(+1.34%) | |
Dec 29, 2016 | 11.16 | 11.19 | 10.91 | 10.95 | 17,528,100 | -0.20(-1.80%) |
Dec 28, 2016 | 11.32 | 11.33 | 11.09 | 11.15 | 15,962,825 | -0.16(-1.43%) |
Dec 27, 2016 | 11.28 | 11.35 | 11.24 | 11.31 | 12,689,609 | +0.06(+0.55%) |
Dec 23, 2016 | 11.25 | 11.25 | 11.25 | 0 | +0.01(+0.07%) | |
Dec 22, 2016 | 11.23 | 11.31 | 11.14 | 11.24 | 14,446,793 | +0.02(+0.14%) |
Dec 21, 2016 | 11.26 | 11.28 | 11.15 | 11.23 | 13,851,738 | -0.04(-0.34%) |
Dec 20, 2016 | 11.13 | 11.34 | 11.09 | 11.26 | 26,845,560 | +0.23(+2.10%) |
Dec 19, 2016 | 10.96 | 11.08 | 10.87 | 11.03 | 26,077,708 | +0.06(+0.56%) |
Dec 16, 2016 | 11.26 | 11.33 | 10.93 | 10.97 | 52,113,024 | -0.25(-2.20%) |
Dec 15, 2016 | 11.25 | 11.36 | 11.08 | 11.22 | 30,671,572 | +0.14(+1.25%) |
Dec 14, 2016 | 10.93 | 11.38 | 10.78 | 11.08 | 44,271,576 | +0.04(+0.35%) |
Dec 13, 2016 | 11.13 | 11.19 | 10.88 | 11.04 | 28,605,528 | -0.05(-0.49%) |
Dec 12, 2016 | 11.19 | 11.36 | 11.05 | 11.09 | 35,590,496 | -0.19(-1.64%) |
Dec 09, 2016 | 11.30 | 11.30 | 11.09 | 11.28 | 29,178,274 | +0.04(+0.34%) |
Dec 08, 2016 | 11.21 | 11.38 | 11.11 | 11.24 | 38,456,748 | +0.07(+0.62%) |
Dec 07, 2016 | 10.94 | 11.19 | 10.89 | 11.17 | 35,412,816 | +0.22(+2.01%) |
Dec 06, 2016 | 10.86 | 10.97 | 10.71 | 10.95 | 31,451,894 | +0.17(+1.57%) |
Dec 05, 2016 | 10.71 | 10.79 | 10.64 | 10.78 | 33,324,696 | +0.22(+2.04%) |
Dec 02, 2016 | 10.61 | 10.63 | 10.45 | 10.57 | 28,785,230 | -0.08(-0.72%) |
Dec 01, 2016 | 10.47 | 10.69 | 10.42 | 10.64 | 35,057,608 | +0.23(+2.22%) |
Nov 30, 2016 | 10.36 | 10.49 | 10.32 | 10.41 | 30,333,254 | +0.28(+2.73%) |
Nov 29, 2016 | 10.10 | 10.24 | 10.00 | 10.14 | 23,673,932 | +0.08(+0.76%) |
Nov 28, 2016 | 10.13 | 10.21 | 10.02 | 10.06 | 21,561,032 | -0.22(-2.10%) |
Nov 25, 2016 | 10.27 | 10.32 | 10.20 | 10.27 | 9,493,388 | +0.05(+0.45%) |
Nov 23, 2016 | 10.23 | 10.23 | 10.23 | 0 | +0.12(+1.14%) | |
Nov 22, 2016 | 10.16 | 10.19 | 9.982 | 10.11 | 40,184,052 | +0.03(+0.30%) |
Nov 21, 2016 | 10.27 | 10.29 | 10.08 | 10.08 | 33,294,092 | -0.12(-1.13%) |
Nov 18, 2016 | 10.13 | 10.25 | 10.07 | 10.20 | 53,496,656 | +0.07(+0.68%) |
Nov 17, 2016 | 9.867 | 10.17 | 9.844 | 10.13 | 77,377,440 | +0.22(+2.17%) |
Nov 16, 2016 | 10.16 | 10.27 | 9.898 | 9.913 | 68,160,240 | -0.49(-4.73%) |
Nov 15, 2016 | 10.09 | 10.41 | 9.883 | 10.41 | 50,365,468 | +0.20(+1.96%) |
Nov 14, 2016 | 9.898 | 10.31 | 9.890 | 10.21 | 64,588,772 | +0.63(+6.59%) |
Nov 11, 2016 | 9.313 | 9.590 | 9.229 | 9.575 | 39,491,112 | +0.21(+2.22%) |
Nov 10, 2016 | 9.136 | 9.536 | 9.129 | 9.367 | 50,983,756 | +0.49(+5.55%) |
Nov 09, 2016 | 8.506 | 8.948 | 8.452 | 8.875 | 34,860,024 | +0.50(+5.97%) |
Nov 08, 2016 | 8.367 | 8.417 | 8.229 | 8.375 | 22,730,546 | -0.05(-0.64%) |
Nov 07, 2016 | 8.275 | 8.437 | 8.260 | 8.429 | 26,645,112 | +0.34(+4.18%) |
Nov 04, 2016 | 8.052 | 8.214 | 7.941 | 8.091 | 22,787,988 | +0.05(+0.57%) |
Nov 03, 2016 | 8.144 | 8.234 | 8.021 | 8.044 | 27,484,654 | -0.04(-0.48%) |
Nov 02, 2016 | 8.291 | 8.298 | 8.068 | 8.083 | 34,303,832 | -0.25(-3.04%) |
Nov 01, 2016 | 8.306 | 8.367 | 8.206 | 8.337 | 30,141,916 | +0.10(+1.21%) |
Oct 31, 2016 | 8.237 | 8.314 | 8.191 | 8.237 | 18,954,524 | +0.05(+0.56%) |
Oct 28, 2016 | 8.352 | 8.367 | 8.144 | 8.191 | 22,458,266 | -0.15(-1.75%) |
Oct 27, 2016 | 8.321 | 8.425 | 8.283 | 8.337 | 22,179,980 | +0.07(+0.84%) |
Oct 26, 2016 | 8.106 | 8.306 | 8.106 | 8.267 | 21,929,978 | +0.10(+1.22%) |
Oct 25, 2016 | 8.137 | 8.229 | 8.117 | 8.167 | 16,586,258 | +0.01(+0.09%) |
Oct 24, 2016 | 8.244 | 8.298 | 8.160 | 8.160 | 15,607,118 | -0.02(-0.28%) |
Oct 21, 2016 | 8.091 | 8.229 | 8.060 | 8.183 | 18,113,510 | +0.02(+0.28%) |
Oct 20, 2016 | 8.106 | 8.298 | 8.083 | 8.160 | 32,911,228 | +0.05(+0.66%) |
Oct 19, 2016 | 7.944 | 8.160 | 7.883 | 8.106 | 42,817,836 | +0.22(+2.83%) |
Oct 18, 2016 | 7.691 | 7.891 | 7.591 | 7.883 | 46,226,108 | +0.18(+2.40%) |
Oct 17, 2016 | 7.775 | 7.788 | 7.668 | 7.698 | 24,664,776 | -0.03(-0.40%) |
Oct 14, 2016 | 7.737 | 7.860 | 7.683 | 7.729 | 19,626,140 | +0.08(+1.01%) |
Oct 13, 2016 | 7.768 | 7.783 | 7.525 | 7.652 | 22,220,262 | -0.22(-2.83%) |
Oct 12, 2016 | 7.891 | 7.971 | 7.860 | 7.875 | 23,842,370 | -0.02(-0.20%) |
Oct 11, 2016 | 7.929 | 8.020 | 7.833 | 7.891 | 20,360,330 | -0.08(-1.06%) |
Oct 10, 2016 | 8.014 | 8.052 | 7.952 | 7.975 | 12,308,269 | +0.03(+0.39%) |
Oct 07, 2016 | 7.952 | 7.983 | 7.829 | 7.944 | 19,680,890 | +0.01(+0.10%) |
Oct 06, 2016 | 7.929 | 8.021 | 7.891 | 7.937 | 18,779,500 | +0.01(+0.10%) |
Oct 05, 2016 | 7.783 | 7.983 | 7.783 | 7.929 | 19,770,694 | +0.18(+2.28%) |
Oct 04, 2016 | 7.652 | 7.829 | 7.637 | 7.752 | 25,892,698 | +0.12(+1.61%) |
Oct 03, 2016 | 7.552 | 7.645 | 7.521 | 7.629 | 18,710,318 | +0.04(+0.51%) |
Sep 30, 2016 | 7.491 | 7.645 | 7.429 | 7.591 | 20,121,516 | +0.15(+2.07%) |
Sep 29, 2016 | 7.529 | 7.691 | 7.414 | 7.437 | 22,705,310 | -0.12(-1.63%) |
Sep 28, 2016 | 7.514 | 7.560 | 7.406 | 7.560 | 16,721,513 | +0.09(+1.24%) |
Sep 27, 2016 | 7.306 | 7.483 | 7.268 | 7.468 | 20,687,446 | +0.12(+1.57%) |
Sep 26, 2016 | 7.452 | 7.468 | 7.329 | 7.352 | 22,189,386 | -0.17(-2.25%) |
Sep 23, 2016 | 7.468 | 7.598 | 7.460 | 7.521 | 17,350,772 | +0.01(+0.10%) |
Sep 22, 2016 | 7.491 | 7.529 | 7.445 | 7.514 | 16,606,233 | +0.07(+0.93%) |
Sep 21, 2016 | 7.460 | 7.533 | 7.395 | 7.445 | 27,561,514 | +0.02(+0.31%) |
Sep 20, 2016 | 7.514 | 7.514 | 7.375 | 7.421 | 11,029,795 | -0.01(-0.10%) |
Sep 19, 2016 | 7.398 | 7.529 | 7.398 | 7.429 | 17,183,414 | +0.08(+1.05%) |
Sep 16, 2016 | 7.352 | 7.406 | 7.295 | 7.352 | 30,630,644 | -0.05(-0.73%) |
Sep 15, 2016 | 7.252 | 7.429 | 7.206 | 7.406 | 21,663,640 | +0.08(+1.16%) |
Sep 14, 2016 | 7.368 | 7.398 | 7.275 | 7.322 | 28,820,702 | -0.07(-0.94%) |
Sep 13, 2016 | 7.552 | 7.552 | 7.298 | 7.391 | 42,524,124 | -0.24(-3.12%) |
Sep 12, 2016 | 7.545 | 7.660 | 7.452 | 7.629 | 29,065,292 | +0.07(+0.92%) |
Sep 09, 2016 | 7.629 | 7.714 | 7.560 | 7.560 | 26,602,978 | -0.08(-1.01%) |
Sep 08, 2016 | 7.668 | 7.752 | 7.591 | 7.637 | 22,433,700 | -0.02(-0.30%) |
Sep 07, 2016 | 7.537 | 7.675 | 7.529 | 7.660 | 32,897,642 | +0.10(+1.37%) |
Sep 06, 2016 | 7.610 | 7.640 | 7.510 | 7.556 | 33,478,556 | -0.03(-0.40%) |
Sep 02, 2016 | 7.564 | 7.587 | 7.587 | 7.587 | 19,096,840 | +0.06(+0.81%) |
Sep 01, 2016 | 7.632 | 7.659 | 7.449 | 7.526 | 19,990,028 | -0.09(-1.20%) |
Aug 31, 2016 | 7.617 | 7.640 | 7.487 | 7.617 | 18,796,008 | +0.00(+0.00%) |
Aug 30, 2016 | 7.533 | 7.629 | 7.526 | 7.617 | 17,407,904 | +0.08(+1.12%) |
Aug 29, 2016 | 7.495 | 7.617 | 7.488 | 7.533 | 15,763,719 | +0.05(+0.72%) |
Aug 26, 2016 | 7.396 | 7.541 | 7.373 | 7.480 | 23,938,188 | +0.11(+1.45%) |
Aug 25, 2016 | 7.357 | 7.441 | 7.357 | 7.373 | 20,822,668 | +0.02(+0.21%) |
Aug 24, 2016 | 7.396 | 7.449 | 7.350 | 7.357 | 18,382,832 | -0.03(-0.41%) |
Aug 23, 2016 | 7.403 | 7.441 | 7.388 | 7.388 | 14,641,495 | +0.01(+0.10%) |
Aug 22, 2016 | 7.357 | 7.426 | 7.327 | 7.380 | 19,396,210 | -0.02(-0.31%) |
Aug 19, 2016 | 7.350 | 7.403 | 7.289 | 7.403 | 14,485,085 | +0.05(+0.62%) |
Aug 18, 2016 | 7.296 | 7.357 | 7.273 | 7.357 | 16,264,425 | +0.06(+0.84%) |
Aug 17, 2016 | 7.281 | 7.319 | 7.247 | 7.296 | 21,890,770 | +0.01(+0.10%) |
Aug 16, 2016 | 7.258 | 7.350 | 7.220 | 7.289 | 22,889,770 | -0.02(-0.21%) |
Aug 15, 2016 | 7.098 | 7.319 | 7.090 | 7.304 | 24,439,726 | +0.25(+3.58%) |
Aug 12, 2016 | 7.037 | 7.052 | 6.983 | 7.052 | 13,068,109 | -0.05(-0.75%) |
Aug 11, 2016 | 7.075 | 7.136 | 7.044 | 7.105 | 15,269,571 | +0.03(+0.43%) |
Aug 10, 2016 | 7.159 | 7.174 | 7.059 | 7.075 | 23,767,552 | -0.08(-1.17%) |
Aug 09, 2016 | 7.182 | 7.228 | 7.144 | 7.159 | 13,744,911 | -0.02(-0.21%) |
Aug 08, 2016 | 7.182 | 7.228 | 7.151 | 7.174 | 14,875,638 | +0.00(+0.00%) |
Aug 05, 2016 | 7.044 | 7.220 | 7.029 | 7.174 | 21,868,330 | +0.27(+3.87%) |
Aug 04, 2016 | 6.922 | 6.960 | 6.895 | 6.907 | 15,771,075 | +0.00(+0.00%) |
Aug 03, 2016 | 6.807 | 6.960 | 6.784 | 6.907 | 23,589,280 | +0.11(+1.57%) |
Aug 02, 2016 | 6.884 | 6.907 | 6.739 | 6.800 | 26,503,912 | -0.09(-1.33%) |
Aug 01, 2016 | 7.037 | 7.059 | 6.876 | 6.891 | 25,623,258 | -0.11(-1.64%) |
Jul 29, 2016 | 6.952 | 7.121 | 6.952 | 7.006 | 37,377,580 | +0.01(+0.11%) |
Jul 28, 2016 | 6.922 | 7.021 | 6.876 | 6.998 | 17,769,752 | +0.05(+0.66%) |
Jul 27, 2016 | 7.014 | 7.098 | 6.914 | 6.952 | 30,840,436 | -0.04(-0.55%) |
Jul 26, 2016 | 6.861 | 7.006 | 6.838 | 6.991 | 26,794,934 | +0.14(+2.01%) |
Jul 25, 2016 | 6.884 | 6.914 | 6.838 | 6.853 | 15,346,920 | -0.05(-0.66%) |
Jul 22, 2016 | 6.830 | 6.945 | 6.807 | 6.899 | 25,074,058 | +0.07(+1.01%) |
Jul 21, 2016 | 6.838 | 6.945 | 6.807 | 6.830 | 27,609,856 | +0.02(+0.22%) |
Jul 20, 2016 | 6.823 | 6.853 | 6.723 | 6.815 | 34,200,424 | +0.03(+0.45%) |
Jul 19, 2016 | 6.876 | 6.949 | 6.761 | 6.784 | 44,093,352 | -0.21(-3.06%) |
Jul 18, 2016 | 6.968 | 7.059 | 6.941 | 6.998 | 28,570,560 | +0.03(+0.44%) |
Jul 15, 2016 | 6.975 | 7.014 | 6.891 | 6.968 | 27,961,118 | +0.03(+0.44%) |
Jul 14, 2016 | 6.922 | 6.968 | 6.884 | 6.937 | 26,705,674 | +0.17(+2.48%) |
Jul 13, 2016 | 6.723 | 6.777 | 6.670 | 6.769 | 23,847,388 | +0.02(+0.34%) |
Jul 12, 2016 | 6.632 | 6.769 | 6.632 | 6.746 | 27,530,274 | +0.20(+3.03%) |
Jul 11, 2016 | 6.525 | 6.590 | 6.494 | 6.548 | 24,517,938 | +0.10(+1.54%) |
Jul 08, 2016 | 6.410 | 6.303 | 6.303 | 6.448 | 30,932,284 | +0.15(+2.30%) |
Jul 07, 2016 | 6.250 | 6.418 | 6.242 | 6.303 | 28,211,654 | +0.05(+0.73%) |
Jul 06, 2016 | 6.074 | 6.265 | 5.959 | 6.257 | 34,995,852 | +0.13(+2.12%) |
Jul 05, 2016 | 6.295 | 6.303 | 6.082 | 6.127 | 23,480,582 | -0.26(-4.07%) |
Jul 01, 2016 | 6.448 | 6.387 | 6.387 | 6.387 | 19,765,678 | -0.11(-1.76%) |
Jun 30, 2016 | 6.486 | 6.502 | 6.368 | 6.502 | 34,718,684 | +0.07(+1.07%) |
Jun 29, 2016 | 6.303 | 6.441 | 6.280 | 6.433 | 26,559,134 | +0.15(+2.31%) |
Jun 28, 2016 | 6.219 | 6.311 | 6.120 | 6.288 | 35,230,628 | +0.24(+4.05%) |
Jun 27, 2016 | 6.395 | 6.395 | 6.005 | 6.043 | 39,699,516 | -0.47(-7.27%) |
Jun 24, 2016 | 6.792 | 6.876 | 6.509 | 6.517 | 41,684,720 | -0.70(-9.74%) |
Jun 23, 2016 | 7.075 | 7.220 | 7.059 | 7.220 | 16,900,324 | +0.25(+3.62%) |
Jun 22, 2016 | 7.021 | 7.113 | 6.960 | 6.968 | 19,209,300 | -0.04(-0.55%) |
Jun 21, 2016 | 7.029 | 7.067 | 6.922 | 7.006 | 17,223,878 | +0.00(+0.00%) |
Jun 20, 2016 | 7.113 | 7.193 | 6.998 | 7.006 | 16,406,698 | +0.06(+0.88%) |
Jun 17, 2016 | 6.853 | 6.975 | 6.838 | 6.945 | 27,092,540 | +0.09(+1.34%) |
Jun 16, 2016 | 6.884 | 6.907 | 6.716 | 6.853 | 58,330,452 | -0.10(-1.43%) |
Jun 15, 2016 | 6.991 | 7.151 | 6.922 | 6.952 | 39,081,520 | +0.01(+0.11%) |
Jun 14, 2016 | 7.113 | 7.197 | 6.891 | 6.945 | 26,500,282 | -0.21(-2.88%) |
Jun 13, 2016 | 7.228 | 7.312 | 7.151 | 7.151 | 23,402,432 | -0.12(-1.68%) |
Jun 10, 2016 | 7.281 | 7.296 | 7.216 | 7.273 | 21,835,636 | -0.14(-1.86%) |
Jun 09, 2016 | 7.419 | 7.434 | 7.289 | 7.411 | 17,883,500 | -0.09(-1.22%) |
Jun 08, 2016 | 7.457 | 7.548 | 7.449 | 7.503 | 21,805,800 | +0.04(+0.56%) |
Jun 07, 2016 | 7.552 | 7.567 | 7.457 | 7.461 | 16,338,283 | -0.09(-1.21%) |
Jun 06, 2016 | 7.453 | 7.590 | 7.415 | 7.552 | 19,097,738 | +0.17(+2.26%) |
Jun 03, 2016 | 7.370 | 7.415 | 7.210 | 7.385 | 26,964,678 | -0.20(-2.70%) |
Jun 02, 2016 | 7.499 | 7.590 | 7.453 | 7.590 | 15,485,525 | +0.05(+0.70%) |
Jun 01, 2016 | 7.339 | 7.559 | 7.286 | 7.536 | 26,767,508 | +0.08(+1.02%) |
May 31, 2016 | 7.514 | 7.586 | 7.415 | 7.461 | 32,913,518 | -0.03(-0.41%) |
May 27, 2016 | 7.438 | 7.491 | 7.491 | 7.491 | 17,279,976 | +0.11(+1.44%) |
May 26, 2016 | 7.476 | 7.483 | 7.343 | 7.385 | 17,636,534 | -0.09(-1.22%) |
May 25, 2016 | 7.385 | 7.514 | 7.377 | 7.476 | 22,942,698 | +0.15(+2.07%) |
May 24, 2016 | 7.233 | 7.347 | 7.225 | 7.324 | 19,039,224 | +0.14(+1.90%) |
May 23, 2016 | 7.203 | 7.252 | 7.104 | 7.187 | 18,496,042 | -0.03(-0.42%) |
May 20, 2016 | 7.225 | 7.297 | 7.172 | 7.218 | 19,591,274 | +0.03(+0.42%) |
May 19, 2016 | 7.225 | 7.362 | 7.089 | 7.187 | 25,489,822 | -0.13(-1.76%) |
May 18, 2016 | 6.944 | 7.335 | 6.937 | 7.316 | 47,730,436 | +0.36(+5.13%) |
May 17, 2016 | 6.838 | 7.066 | 6.793 | 6.960 | 34,780,356 | +0.09(+1.33%) |
May 16, 2016 | 6.785 | 6.899 | 6.770 | 6.869 | 15,978,364 | +0.05(+0.67%) |
May 13, 2016 | 6.929 | 7.028 | 6.747 | 6.823 | 21,873,026 | -0.11(-1.53%) |
May 12, 2016 | 7.036 | 7.104 | 6.876 | 6.929 | 23,259,110 | -0.07(-0.98%) |
May 11, 2016 | 6.967 | 7.127 | 6.967 | 6.998 | 19,638,908 | -0.01(-0.11%) |
May 10, 2016 | 6.907 | 7.028 | 6.891 | 7.005 | 17,627,574 | +0.14(+1.99%) |
May 09, 2016 | 6.876 | 6.937 | 6.815 | 6.869 | 18,144,412 | -0.02(-0.33%) |
May 06, 2016 | 6.793 | 6.899 | 6.770 | 6.891 | 26,413,438 | +0.03(+0.44%) |
May 05, 2016 | 6.899 | 6.944 | 6.815 | 6.861 | 22,180,838 | +0.00(+0.00%) |
May 04, 2016 | 6.899 | 6.994 | 6.770 | 6.861 | 33,335,326 | -0.15(-2.16%) |
May 03, 2016 | 7.058 | 7.074 | 6.907 | 7.013 | 31,236,322 | -0.16(-2.22%) |
May 02, 2016 | 7.172 | 7.195 | 7.043 | 7.172 | 24,280,444 | +0.05(+0.75%) |
Apr 29, 2016 | 7.119 | 7.168 | 7.028 | 7.119 | 31,461,624 | -0.03(-0.42%) |
Apr 28, 2016 | 7.187 | 7.301 | 7.119 | 7.149 | 28,198,030 | -0.13(-1.77%) |
Apr 27, 2016 | 7.142 | 7.309 | 7.089 | 7.278 | 41,420,972 | +0.14(+2.02%) |
Apr 26, 2016 | 7.058 | 7.157 | 7.005 | 7.134 | 22,429,788 | +0.08(+1.08%) |
Apr 25, 2016 | 7.043 | 7.096 | 6.960 | 7.058 | 21,811,194 | -0.03(-0.43%) |
Apr 22, 2016 | 6.982 | 7.149 | 6.960 | 7.089 | 29,044,666 | +0.13(+1.85%) |
Apr 21, 2016 | 6.990 | 7.028 | 6.922 | 6.960 | 22,832,484 | +0.01(+0.11%) |
Apr 20, 2016 | 6.831 | 6.975 | 6.793 | 6.952 | 37,618,384 | +0.14(+2.00%) |
Apr 19, 2016 | 6.740 | 6.831 | 6.671 | 6.815 | 36,070,984 | +0.17(+2.51%) |
Apr 18, 2016 | 6.573 | 6.709 | 6.504 | 6.648 | 26,079,464 | +0.02(+0.23%) |
Apr 15, 2016 | 6.747 | 6.755 | 6.489 | 6.633 | 56,201,592 | +0.20(+3.07%) |
Apr 14, 2016 | 6.368 | 6.550 | 6.341 | 6.436 | 47,037,720 | +0.06(+0.95%) |
Apr 13, 2016 | 6.117 | 6.398 | 6.102 | 6.375 | 42,348,292 | +0.33(+5.40%) |
Apr 12, 2016 | 5.943 | 6.072 | 5.912 | 6.049 | 20,904,730 | +0.16(+2.71%) |
Apr 11, 2016 | 5.844 | 5.981 | 5.829 | 5.890 | 30,568,602 | +0.07(+1.17%) |
Apr 08, 2016 | 5.852 | 5.927 | 5.791 | 5.821 | 24,221,932 | +0.05(+0.92%) |
Apr 07, 2016 | 5.829 | 5.886 | 5.715 | 5.768 | 22,170,506 | -0.16(-2.69%) |
Apr 06, 2016 | 5.821 | 5.935 | 5.776 | 5.927 | 25,529,204 | +0.11(+1.96%) |
Apr 05, 2016 | 5.890 | 5.935 | 5.814 | 5.814 | 19,424,308 | -0.16(-2.67%) |
Apr 04, 2016 | 5.973 | 6.049 | 5.920 | 5.973 | 15,921,028 | -0.02(-0.25%) |
Apr 01, 2016 | 5.920 | 5.988 | 5.821 | 5.988 | 20,139,496 | +0.03(+0.51%) |
Mar 31, 2016 | 5.965 | 6.034 | 5.912 | 5.958 | 20,156,026 | -0.04(-0.63%) |
Mar 30, 2016 | 6.026 | 6.117 | 5.965 | 5.996 | 22,560,492 | +0.00(+0.00%) |
Mar 29, 2016 | 6.034 | 6.034 | 5.882 | 5.996 | 29,340,148 | -0.11(-1.86%) |
Mar 28, 2016 | 6.132 | 6.159 | 6.038 | 6.110 | 12,145,565 | -0.01(-0.12%) |
Mar 24, 2016 | 6.087 | 6.117 | 6.117 | 6.117 | 15,004,228 | -0.02(-0.25%) |
Mar 23, 2016 | 6.186 | 6.208 | 6.117 | 6.132 | 17,197,392 | -0.08(-1.22%) |
Mar 22, 2016 | 6.117 | 6.261 | 6.102 | 6.208 | 20,553,922 | -0.02(-0.37%) |
Mar 21, 2016 | 6.246 | 6.330 | 6.159 | 6.231 | 20,606,230 | -0.02(-0.24%) |
Mar 18, 2016 | 6.231 | 6.315 | 6.148 | 6.246 | 40,234,812 | +0.08(+1.35%) |
Mar 17, 2016 | 6.060 | 6.170 | 5.935 | 6.163 | 23,359,476 | +0.08(+1.25%) |
Mar 16, 2016 | 6.170 | 6.280 | 5.996 | 6.087 | 26,333,192 | -0.07(-1.11%) |
Mar 15, 2016 | 6.170 | 6.170 | 6.079 | 6.155 | 17,587,286 | -0.08(-1.22%) |
Mar 14, 2016 | 6.254 | 6.284 | 6.148 | 6.231 | 21,420,706 | -0.02(-0.36%) |
Mar 11, 2016 | 6.125 | 6.269 | 6.110 | 6.254 | 19,294,474 | +0.20(+3.39%) |
Mar 10, 2016 | 6.072 | 6.143 | 5.935 | 6.049 | 30,645,302 | +0.08(+1.27%) |
Mar 09, 2016 | 6.140 | 6.163 | 5.943 | 5.973 | 29,392,486 | -0.09(-1.50%) |
Mar 08, 2016 | 6.230 | 6.252 | 5.985 | 6.064 | 38,513,652 | -0.25(-3.94%) |
Mar 07, 2016 | 6.230 | 6.347 | 6.215 | 6.313 | 19,792,188 | -0.01(-0.12%) |
Mar 04, 2016 | 6.305 | 6.426 | 6.245 | 6.320 | 35,137,488 | +0.08(+1.33%) |
Mar 03, 2016 | 6.109 | 6.252 | 6.087 | 6.237 | 27,840,758 | +0.12(+1.97%) |
Mar 02, 2016 | 6.026 | 6.154 | 5.996 | 6.117 | 22,186,696 | +0.11(+1.75%) |